Saipem ADR

SAPMY
🏛️ usa →
0.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.47 17.08 16.47 17.08 0.0M
2021-12-22 16.45 16.45 16.45 16.45 0.0M
2021-12-21 16.27 16.27 16.27 16.27 0.0M
2021-12-17 16.07 16.07 16.07 16.07 0.0M
2021-12-16 16.03 16.03 16.03 16.03 0.0M
2021-12-13 16.27 16.27 16.27 16.27 0.0M
2021-12-07 16.68 16.68 16.68 16.68 0.0M
2021-12-01 16.27 16.27 16.27 16.27 0.0M
2021-11-30 16.23 16.23 16.23 16.23 0.0M
2021-11-29 16.27 16.27 16.27 16.27 0.0M
2021-11-26 16.27 16.47 16.19 16.47 0.0M
2021-11-15 17.65 17.65 17.65 17.65 0.0M
2021-11-11 18.02 18.02 18.02 18.02 0.0M
2021-11-03 18.14 18.14 18.14 18.14 0.0M
2021-11-02 17.98 18.14 17.98 18.14 0.0M
2021-11-01 18.10 18.10 18.10 18.10 0.0M
2021-10-29 17.72 17.90 17.70 17.86 0.0M
2021-10-28 18.71 18.71 18.06 18.06 0.0M
2021-10-25 20.99 20.99 20.99 20.99 0.0M
2021-10-21 21.01 21.01 21.01 21.01 0.0M
2021-10-20 20.75 20.75 20.75 20.75 0.0M
2021-10-18 20.75 20.75 20.75 20.75 0.0M
2021-10-13 20.66 20.66 20.66 20.66 0.0M
2021-10-11 20.34 20.34 20.34 20.34 0.0M
2021-10-05 20.79 20.79 20.79 20.79 0.0M
2021-10-04 20.62 21.07 20.62 20.75 0.0M
2021-09-29 19.97 19.97 19.97 19.97 0.0M
2021-09-27 20.26 20.30 20.26 20.30 0.0M
2021-09-23 19.02 19.02 19.02 19.02 0.0M
2021-09-22 19.32 19.32 19.32 19.32 0.0M
2021-09-20 18.51 18.51 18.51 18.51 0.0M
2021-09-17 19.16 19.16 19.16 19.16 0.0M
2021-09-16 19.24 19.24 19.24 19.24 0.0M
2021-09-07 18.47 18.47 18.47 18.47 0.0M
2021-09-02 19.16 19.16 19.16 19.16 0.0M
2021-08-31 18.96 18.96 18.55 18.55 0.0M
2021-08-18 18.44 19.12 18.18 19.12 0.0M
2021-08-17 18.80 18.80 18.80 18.80 0.0M
2021-08-10 19.12 19.12 19.12 19.12 0.0M
2021-08-09 18.51 18.51 18.51 18.51 0.0M
2021-08-03 18.35 18.35 18.35 18.35 0.0M
2021-07-26 18.83 18.83 18.63 18.63 0.0M
2021-07-22 17.86 18.63 17.86 18.63 0.0M
2021-07-15 18.63 18.63 18.63 18.63 0.0M
2021-07-12 18.63 18.63 18.26 18.31 0.0M
2021-07-08 18.55 18.79 18.55 18.71 0.0M
2021-07-07 19.16 19.16 19.16 19.16 0.0M
2021-07-06 19.73 19.73 19.73 19.73 0.0M
2021-06-28 19.93 19.93 19.73 19.73 0.0M
2021-06-25 19.89 19.89 19.89 19.89 0.0M
2021-06-22 20.34 20.71 20.34 20.42 0.0M
2021-06-21 20.34 20.34 20.34 20.34 0.0M
2021-06-18 20.56 20.56 20.34 20.34 0.0M
2021-06-17 21.40 21.40 21.40 21.40 0.0M
2021-06-11 21.68 21.72 21.68 21.72 0.0M
2021-06-09 21.36 21.36 21.36 21.36 0.0M
2021-06-02 21.15 21.15 21.15 21.15 0.0M
2021-06-01 21.15 21.15 21.15 21.15 0.0M
2021-05-26 19.93 19.93 19.93 19.93 0.0M
2021-05-25 20.46 20.46 20.46 20.46 0.0M
2021-05-24 20.05 20.05 19.57 20.01 0.0M
2021-05-21 19.73 19.93 19.73 19.83 0.0M
2021-05-20 20.34 20.34 20.14 20.14 0.0M
2021-05-19 20.10 20.54 19.97 20.54 0.0M
2021-05-17 20.34 20.34 20.34 20.34 0.0M
2021-05-10 19.91 19.91 19.91 19.91 0.0M
2021-05-06 18.83 19.32 18.83 18.96 0.0M
2021-05-05 19.49 19.49 19.49 19.49 0.0M
2021-05-03 19.12 19.20 18.79 19.20 0.0M
2021-04-30 19.08 19.08 18.59 18.81 0.0M
2021-04-29 19.73 19.73 19.10 19.10 0.0M
2021-04-28 20.10 20.30 20.01 20.10 0.0M
2021-04-27 21.56 21.56 20.95 20.95 0.0M
2021-04-26 21.32 21.76 21.32 21.76 0.0M
2021-04-22 21.66 21.66 21.66 21.66 0.0M
2021-04-21 21.58 21.58 21.27 21.58 0.0M
2021-04-14 22.90 22.90 22.90 22.90 0.0M
2021-04-13 21.99 21.99 21.99 21.99 0.0M
2021-04-08 22.76 22.78 22.76 22.78 0.0M
2021-04-06 22.62 22.62 22.62 22.62 0.0M
2021-04-05 23.59 23.59 23.59 23.59 0.0M
2021-04-01 22.37 22.37 22.37 22.37 0.0M
2021-03-31 21.76 21.97 21.48 21.97 0.0M
2021-03-30 22.41 22.41 22.41 22.41 0.0M
2021-03-24 22.37 22.37 22.21 22.21 0.0M
2021-03-18 22.78 22.78 22.58 22.58 0.0M
2021-03-17 22.78 22.78 22.78 22.78 0.0M
2021-03-16 22.98 22.98 22.98 22.98 0.0M
2021-03-15 24.00 24.16 23.23 23.23 0.0M
2021-03-11 23.55 23.63 23.55 23.63 0.0M
2021-03-08 23.55 23.55 23.55 23.55 0.0M
2021-03-05 22.54 23.15 22.54 23.15 0.0M
2021-03-02 21.56 21.56 21.56 21.56 0.0M
2021-02-25 24.16 24.16 23.59 23.67 0.0M
2021-02-23 25.34 25.34 25.22 25.22 0.0M
2021-02-22 26.32 26.32 26.32 26.32 0.0M
2021-02-17 25.06 25.06 25.06 25.06 0.0M
2021-02-11 24.65 24.65 24.65 24.65 0.0M
2021-02-08 23.51 23.51 23.51 23.51 0.0M
2021-02-05 23.11 23.11 22.98 22.98 0.0M
2021-02-04 22.58 22.98 22.58 22.98 0.0M
2021-02-02 21.72 21.72 21.72 21.72 0.0M
2021-02-01 21.44 21.44 21.44 21.44 0.0M
2021-01-29 21.64 21.64 20.87 20.87 0.0M
2021-01-28 21.80 21.95 21.64 21.64 0.0M
2021-01-27 21.80 21.80 21.80 21.80 0.0M
2021-01-26 20.95 20.95 20.95 20.95 0.0M
2021-01-25 20.50 20.50 20.50 20.50 0.0M
2021-01-21 22.37 22.37 22.37 22.37 0.0M
2021-01-19 23.28 23.28 23.28 23.28 0.0M
2021-01-04 22.13 22.13 22.13 22.13 0.0M